Atlassian Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 40.200 | 40.200 | 39.210 | 39.210 | 39.210 | 1,598 |
| 2024-08-06 | 40.200 | 40.200 | 40.200 | 40.200 | 40.200 | 128 |
| 2024-08-05 | 41.940 | 41.940 | 40.910 | 40.910 | 40.910 | 10 |
| 2024-08-02 | 41.940 | 41.940 | 41.940 | 41.940 | 41.940 | 13 |
| 2024-08-01 | 49.200 | 49.330 | 49.200 | 49.330 | 49.330 | 126 |
| 2024-07-31 | 49.790 | 50.030 | 49.790 | 50.030 | 50.030 | 306,301 |
| 2024-07-30 | 48.970 | 48.970 | 48.970 | 48.970 | 48.970 | 2 |
| 2024-07-29 | 50.730 | 50.730 | 50.200 | 50.200 | 50.200 | 1,416 |
| 2024-07-26 | 50.160 | 50.160 | 50.160 | 50.160 | 50.160 | 15 |
| 2024-07-25 | 50.820 | 50.820 | 50.650 | 50.650 | 50.650 | 11 |
| 2024-07-24 | 47.510 | 47.510 | 47.510 | 47.510 | 47.510 | 23 |
| 2024-07-23 | 49.290 | 49.300 | 49.290 | 49.300 | 49.300 | 1,950 |
| 2024-07-22 | 49.250 | 49.250 | 49.250 | 49.250 | 49.250 | 3 |
| 2024-07-19 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 1 |
| 2024-07-18 | 49.230 | 49.230 | 49.230 | 49.230 | 49.230 | 537 |
| 2024-07-16 | 49.000 | 49.650 | 49.000 | 49.650 | 49.650 | 168 |
| 2024-07-12 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 1 |
| 2024-07-11 | 48.650 | 48.650 | 48.300 | 48.300 | 48.300 | 103 |
| 2024-07-10 | 46.760 | 47.250 | 46.760 | 47.250 | 47.250 | 5 |
| 2024-07-09 | 48.430 | 48.430 | 48.430 | 48.430 | 48.430 | 2 |
| 2024-07-08 | 50.280 | 50.280 | 50.110 | 50.110 | 50.110 | 7 |
| 2024-07-03 | 50.940 | 51.100 | 50.800 | 51.050 | 51.050 | 9,369 |
| 2024-07-02 | 51.750 | 51.900 | 51.750 | 51.770 | 51.770 | 13 |
| 2024-06-27 | 48.000 | 48.410 | 48.000 | 48.410 | 48.410 | 6 |
| 2024-06-24 | 43.910 | 43.910 | 43.910 | 43.910 | 43.910 | 7 |
| 2024-06-18 | 41.990 | 41.990 | 41.990 | 41.990 | 41.990 | 1 |
| 2024-06-17 | 42.680 | 42.680 | 42.680 | 42.680 | 42.680 | 5 |
| 2024-06-11 | 43.240 | 43.240 | 43.240 | 43.240 | 43.240 | 15 |
| 2024-06-06 | 43.000 | 43.000 | 42.850 | 42.850 | 42.850 | 502 |
| 2024-06-05 | 41.420 | 41.680 | 41.410 | 41.640 | 41.640 | 251 |
| 2024-05-15 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 105 |
| 2024-05-14 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 20 |
| 2024-05-06 | 47.080 | 47.080 | 46.950 | 46.950 | 46.950 | 1,001 |
| 2024-05-03 | 47.480 | 47.480 | 47.480 | 47.480 | 47.480 | 2 |
| 2024-05-02 | 47.480 | 47.480 | 47.480 | 47.480 | 47.480 | 275 |
| 2024-04-30 | 44.500 | 45.300 | 44.500 | 45.300 | 45.300 | 29 |
| 2024-04-29 | 45.250 | 45.590 | 44.910 | 44.910 | 44.910 | 33 |
| 2024-04-18 | 51.050 | 51.050 | 51.050 | 51.050 | 51.050 | 1 |
| 2024-04-15 | 51.550 | 51.550 | 51.550 | 51.550 | 51.550 | 8 |
| 2024-04-12 | 53.900 | 53.920 | 53.360 | 53.360 | 53.360 | 49 |
| 2024-04-11 | 54.300 | 54.700 | 53.320 | 54.700 | 54.700 | 4,264 |
| 2024-04-08 | 49.780 | 49.780 | 49.780 | 49.780 | 49.780 | 2 |
| 2024-04-04 | 49.690 | 49.690 | 49.690 | 49.690 | 49.690 | 3 |
| 2024-04-02 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1 |
| 2024-04-01 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 10 |
| 2024-03-22 | 48.960 | 48.960 | 48.960 | 48.960 | 48.960 | 1 |
| 2024-03-21 | 49.050 | 49.190 | 49.050 | 49.190 | 49.190 | 74 |
| 2024-03-11 | 53.850 | 53.850 | 53.850 | 53.850 | 53.850 | 175 |
| 2024-03-07 | 48.790 | 48.790 | 48.790 | 48.790 | 48.790 | 6,590 |
| 2024-03-06 | 48.670 | 48.670 | 48.670 | 48.670 | 48.670 | 2 |
| 2024-03-04 | 50.350 | 50.350 | 50.350 | 50.350 | 50.350 | 42,680 |
| 2024-02-28 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 10 |
| 2024-02-20 | 49.880 | 49.880 | 49.880 | 49.880 | 49.880 | 1 |
| 2024-02-16 | 52.810 | 52.810 | 52.810 | 52.810 | 52.810 | 20 |
| 2024-02-14 | 53.050 | 53.050 | 52.900 | 52.900 | 52.900 | 302 |
| 2024-02-08 | 51.700 | 53.790 | 51.700 | 53.790 | 53.790 | 64 |
| 2024-02-06 | 53.900 | 53.900 | 51.550 | 51.800 | 51.800 | 4 |
| 2024-02-02 | 55.210 | 55.800 | 54.960 | 55.800 | 55.800 | 445 |
| 2024-02-01 | 62.290 | 62.290 | 62.030 | 62.220 | 62.220 | 4,344 |
| 2024-01-22 | 60.480 | 61.360 | 60.480 | 61.360 | 61.360 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.